Aura Energy Limited NPV (DI) (AURA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aura Energy Limited NPV (DI)

Date Open High Low Close* Volume
27/09/2021 12.00p 12.45p 10.18p 11.60p 3482439
24/09/2021 12.75p 14.00p 12.00p 12.60p 1695934
23/09/2021 18.00p 19.00p 13.50p 14.50p 3665301
22/09/2021 15.50p 20.90p 15.10p 19.20p 2031003
21/09/2021 16.00p 18.00p 14.62p 15.10p 1382669
20/09/2021 17.75p 17.75p 13.50p 15.40p 1839340
17/09/2021 20.00p 20.00p 17.02p 17.50p 751795
16/09/2021 20.00p 22.00p 19.00p 20.00p 1238549
15/09/2021 19.50p 22.00p 19.10p 20.00p 1185197
14/09/2021 22.00p 23.00p 19.00p 21.00p 1695758
13/09/2021 15.20p 22.70p 15.08p 20.40p 5778196
10/09/2021 13.35p 15.70p 13.35p 15.10p 1383957
09/09/2021 13.00p 14.52p 12.63p 13.80p 2162144
08/09/2021 11.00p 14.00p 11.00p 12.50p 1844980
07/09/2021 9.75p 11.00p 9.75p 11.00p 1518730
06/09/2021 7.75p 10.00p 7.65p 10.00p 6048112
03/09/2021 6.35p 8.50p 6.35p 8.00p 6497724
02/09/2021 5.75p 6.50p 5.75p 6.40p 1786674
01/09/2021 5.75p 6.00p 5.60p 5.75p 666949
31/08/2021 5.75p 6.00p 5.59p 5.75p 856701
30/08/2021 5.38p 6.00p 5.30p 5.75p 514305
27/08/2021 5.38p 6.00p 5.30p 5.75p 514305
26/08/2021 5.25p 5.40p 5.00p 5.25p 374270
25/08/2021 5.25p 5.38p 5.00p 5.25p 361697
24/08/2021 5.10p 5.50p 5.00p 5.25p 471086
23/08/2021 5.25p 5.50p 5.05p 5.25p 100254
20/08/2021 5.25p 5.50p 5.00p 5.50p 74515
19/08/2021 4.75p 5.50p 4.75p 5.20p 600665
18/08/2021 4.75p 5.20p 4.60p 4.85p 378791
17/08/2021 5.38p 5.40p 4.71p 5.25p 223486
16/08/2021 5.38p 5.38p 5.38p 5.38p 0
13/08/2021 5.38p 5.38p 5.00p 5.38p 25113
12/08/2021 5.38p 5.40p 5.20p 5.38p 323687
11/08/2021 5.38p 5.38p 5.38p 5.38p 0
10/08/2021 5.38p 5.55p 5.04p 5.38p 77953
09/08/2021 5.10p 5.70p 4.81p 5.38p 390753
06/08/2021 5.00p 5.05p 4.65p 5.00p 2156
05/08/2021 5.00p 5.15p 5.00p 5.05p 268755
04/08/2021 5.63p 5.63p 4.75p 5.00p 657831
03/08/2021 5.63p 5.75p 5.35p 5.63p 1407
02/08/2021 5.68p 5.75p 5.42p 5.63p 5991
30/07/2021 5.68p 6.00p 5.42p 5.70p 202757
29/07/2021 5.75p 5.85p 5.40p 5.68p 254238
28/07/2021 6.10p 6.10p 5.50p 5.50p 195012
27/07/2021 5.85p 5.92p 5.80p 5.85p 54717
26/07/2021 6.00p 6.50p 5.71p 5.75p 187774
23/07/2021 6.00p 6.50p 5.65p 6.00p 79092
22/07/2021 5.75p 6.00p 5.65p 6.00p 179643
21/07/2021 5.75p 6.00p 5.50p 5.75p 25034
20/07/2021 5.75p 5.87p 5.75p 5.75p 52987
19/07/2021 6.00p 6.00p 5.50p 5.75p 138817
16/07/2021 5.75p 6.00p 5.53p 5.65p 578785
15/07/2021 6.00p 6.20p 5.60p 5.75p 555447
14/07/2021 6.00p 6.50p 6.00p 6.00p 197109
13/07/2021 6.25p 6.61p 5.60p 6.00p 232217
12/07/2021 5.75p 6.61p 5.50p 5.65p 388617
09/07/2021 6.00p 6.00p 5.50p 5.50p 1146224
08/07/2021 6.25p 6.25p 5.61p 6.00p 101460
07/07/2021 6.25p 6.96p 5.77p 6.40p 122573
06/07/2021 6.25p 6.75p 5.83p 6.25p 444859
05/07/2021 6.25p 6.80p 5.73p 6.25p 71553
02/07/2021 7.00p 7.00p 6.00p 6.50p 835148
01/07/2021 7.00p 7.38p 6.50p 6.50p 284891
30/06/2021 7.00p 7.40p 6.50p 7.00p 175605
29/06/2021 7.00p 7.50p 6.63p 7.00p 36993
28/06/2021 6.50p 7.00p 6.50p 6.60p 450752
25/06/2021 6.50p 6.68p 6.13p 6.50p 252163
24/06/2021 6.50p 6.70p 6.15p 6.50p 80918
23/06/2021 7.25p 7.33p 6.13p 6.50p 509897
22/06/2021 7.25p 7.33p 6.75p 7.25p 124355
21/06/2021 8.25p 8.50p 7.00p 7.00p 457896
18/06/2021 8.25p 8.49p 8.00p 8.25p 52090
17/06/2021 8.50p 8.50p 8.01p 8.25p 67405
16/06/2021 8.50p 8.60p 8.03p 8.25p 112132
15/06/2021 8.75p 8.75p 8.00p 8.50p 202042
14/06/2021 8.75p 9.00p 8.50p 8.75p 108852
11/06/2021 8.75p 9.00p 8.55p 8.75p 113708
10/06/2021 8.75p 9.00p 8.55p 8.75p 112668
09/06/2021 9.00p 9.00p 8.50p 8.80p 175415
08/06/2021 8.75p 9.38p 8.50p 9.00p 106645
07/06/2021 8.75p 9.00p 8.53p 9.00p 85233
04/06/2021 8.75p 8.95p 8.50p 8.75p 300111
03/06/2021 9.00p 9.50p 9.00p 9.00p 5105
02/06/2021 9.00p 9.50p 8.60p 9.00p 176816
01/06/2021 9.00p 9.23p 8.60p 9.00p 169159
31/05/2021 9.00p 9.40p 8.50p 9.40p 392443
28/05/2021 9.00p 9.40p 8.50p 9.40p 392443
27/05/2021 9.00p 9.25p 8.60p 9.00p 92557
26/05/2021 9.20p 9.38p 8.60p 9.00p 153554
25/05/2021 9.50p 9.55p 9.00p 9.00p 360318
24/05/2021 9.50p 9.55p 9.10p 9.50p 32699
21/05/2021 9.50p 10.25p 9.10p 9.50p 460439
20/05/2021 9.50p 10.00p 9.12p 10.00p 72885
19/05/2021 10.00p 10.00p 9.10p 9.50p 298984
18/05/2021 10.50p 10.50p 9.50p 10.00p 65526
17/05/2021 10.50p 10.75p 9.50p 9.50p 368379
14/05/2021 10.25p 10.40p 9.50p 10.00p 134464
13/05/2021 10.50p 10.50p 9.50p 10.00p 465523
12/05/2021 10.50p 11.25p 9.80p 11.10p 78520
11/05/2021 10.50p 11.50p 9.55p 10.50p 183290
10/05/2021 10.50p 11.60p 9.50p 11.50p 588936
07/05/2021 10.50p 11.50p 9.80p 10.50p 51240
06/05/2021 10.50p 11.25p 9.60p 10.70p 102885
05/05/2021 10.00p 10.50p 9.51p 10.00p 610628
04/05/2021 9.75p 11.00p 9.00p 10.00p 367307
03/05/2021 9.00p 10.50p 9.00p 9.75p 500544
30/04/2021 9.00p 10.50p 9.00p 9.75p 500544
29/04/2021 8.25p 9.50p 7.75p 9.00p 354679
28/04/2021 8.25p 9.00p 7.75p 8.25p 6317
27/04/2021 8.25p 8.96p 7.75p 8.25p 3502
26/04/2021 8.25p 8.99p 7.75p 8.25p 16885
23/04/2021 8.50p 8.99p 7.68p 8.25p 105440
22/04/2021 8.75p 9.38p 8.10p 8.80p 51344
21/04/2021 8.75p 9.40p 8.00p 8.75p 31999
20/04/2021 8.75p 9.50p 8.04p 8.30p 42133
19/04/2021 9.00p 9.50p 8.00p 8.75p 193230
16/04/2021 9.00p 10.00p 8.10p 8.55p 50873
15/04/2021 9.50p 10.00p 8.05p 9.00p 306334
14/04/2021 9.50p 9.95p 9.00p 9.50p 185511
13/04/2021 10.00p 10.93p 9.00p 9.00p 388769
12/04/2021 10.50p 10.50p 9.00p 10.00p 350513
09/04/2021 10.75p 11.50p 10.00p 10.50p 186791
08/04/2021 11.25p 12.45p 10.00p 10.75p 247458
07/04/2021 11.25p 12.46p 10.50p 11.25p 336764
06/04/2021 9.00p 11.96p 8.55p 11.25p 722885
05/04/2021 9.50p 10.00p 8.55p 9.75p 364738
02/04/2021 9.50p 10.00p 8.55p 9.75p 364738
01/04/2021 9.50p 10.00p 8.55p 9.75p 364738
31/03/2021 10.50p 11.05p 9.05p 9.50p 327989
30/03/2021 7.75p 12.78p 7.75p 10.50p 621588
29/03/2021 6.25p 7.90p 6.25p 7.75p 420888
26/03/2021 6.00p 6.50p 5.60p 6.25p 110039
25/03/2021 0.50p 0.45p 0.45p 0.45p 0
24/03/2021 0.50p 0.45p 0.45p 0.45p 0
23/03/2021 0.50p 0.45p 0.45p 0.45p 0
22/03/2021 0.50p 0.45p 0.45p 0.45p 0
19/03/2021 0.50p 0.53p 0.40p 0.45p 4766155
18/03/2021 0.50p 0.55p 0.45p 0.45p 6547142
17/03/2021 0.50p 0.55p 0.45p 0.45p 12310838
16/03/2021 0.40p 0.55p 0.38p 0.50p 11109837
15/03/2021 0.38p 0.45p 0.36p 0.40p 4061821
12/03/2021 0.43p 0.44p 0.36p 0.38p 3805278
11/03/2021 0.43p 0.45p 0.40p 0.43p 3217671
10/03/2021 0.45p 0.45p 0.40p 0.40p 2630399
09/03/2021 0.45p 0.47p 0.40p 0.45p 1987045
08/03/2021 0.45p 0.50p 0.42p 0.45p 2456454
05/03/2021 0.45p 0.50p 0.43p 0.45p 1818892
04/03/2021 0.45p 0.50p 0.42p 0.45p 2380659
03/03/2021 0.45p 0.50p 0.42p 0.45p 3278273
02/03/2021 0.48p 0.49p 0.41p 0.45p 3177321
01/03/2021 0.50p 0.52p 0.45p 0.52p 1293490
26/02/2021 0.50p 0.55p 0.46p 0.50p 1106633
25/02/2021 0.50p 0.54p 0.46p 0.50p 3577342
24/02/2021 0.50p 0.54p 0.46p 0.50p 391109
23/02/2021 0.60p 0.60p 0.45p 0.50p 1713974
22/02/2021 0.60p 0.65p 0.55p 0.60p 3523574
19/02/2021 0.60p 0.65p 0.57p 0.60p 1141863
18/02/2021 0.60p 0.65p 0.57p 0.60p 1615568
17/02/2021 0.60p 0.67p 0.55p 0.60p 3689126
16/02/2021 0.60p 0.65p 0.56p 0.64p 5090296
15/02/2021 0.53p 0.70p 0.50p 0.60p 9943029
12/02/2021 0.48p 0.60p 0.45p 0.53p 4985387
11/02/2021 0.35p 0.50p 0.35p 0.40p 5948417
10/02/2021 0.35p 0.40p 0.31p 0.35p 1209884
09/02/2021 0.35p 0.38p 0.31p 0.35p 583222
08/02/2021 0.35p 0.35p 0.31p 0.35p 131755
05/02/2021 0.35p 0.38p 0.31p 0.35p 435493
04/02/2021 0.35p 0.40p 0.31p 0.35p 1414371
03/02/2021 0.33p 0.35p 0.31p 0.35p 923584
02/02/2021 0.33p 0.35p 0.31p 0.33p 461797
01/02/2021 0.33p 0.35p 0.31p 0.33p 813588
29/01/2021 0.33p 0.35p 0.30p 0.33p 1244216
28/01/2021 0.33p 0.35p 0.31p 0.33p 772565
27/01/2021 0.33p 0.35p 0.31p 0.33p 539800
26/01/2021 0.33p 0.35p 0.30p 0.33p 7351379
25/01/2021 0.35p 0.38p 0.30p 0.33p 2938703
22/01/2021 0.35p 0.38p 0.30p 0.35p 690965
21/01/2021 0.35p 0.40p 0.30p 0.35p 2398767
20/01/2021 0.35p 0.38p 0.30p 0.35p 3583572
19/01/2021 0.40p 0.47p 0.31p 0.35p 3317511
18/01/2021 0.40p 0.50p 0.34p 0.40p 443294
15/01/2021 0.40p 0.49p 0.34p 0.38p 1422188
14/01/2021 0.40p 0.49p 0.33p 0.40p 3620947
13/01/2021 0.40p 0.48p 0.33p 0.40p 1443009
12/01/2021 0.40p 0.49p 0.33p 0.40p 3317473
11/01/2021 0.40p 0.49p 0.34p 0.40p 1446878
08/01/2021 0.40p 0.49p 0.35p 0.40p 991046
07/01/2021 0.40p 0.48p 0.32p 0.40p 1413560
06/01/2021 0.40p 0.44p 0.31p 0.40p 398791
05/01/2021 0.40p 0.45p 0.40p 0.40p 280387
04/01/2021 0.40p 0.45p 0.40p 0.40p 67655
01/01/2021 0.40p 0.45p 0.40p 0.40p 12334
31/12/2020 0.40p 0.45p 0.40p 0.40p 12334
30/12/2020 0.40p 0.47p 0.31p 0.40p 315956
29/12/2020 0.40p 0.45p 0.31p 0.40p 304580
28/12/2020 0.40p 0.45p 0.31p 0.40p 468630
25/12/2020 0.40p 0.45p 0.31p 0.40p 468630
24/12/2020 0.40p 0.45p 0.31p 0.40p 468630
23/12/2020 0.33p 0.50p 0.30p 0.40p 3105244
22/12/2020 0.33p 0.39p 0.33p 0.34p 688203

*Close Price adjusted for both dividends and splits